Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emisphere Tech (OP: EMIS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.4900 0.4900 0.4720 0.4720 14,650 -0.01(-1.67%)
Mar 30, 2017 0.4600 0.4900 0.4600 0.4800 10,750 +0.02(+4.35%)
Mar 29, 2017 0.4950 0.5000 0.4600 0.4600 155,296 -0.03(-7.07%)
Mar 28, 2017 0.4800 0.4950 0.4600 0.4950 30,014 -0.01(-1.00%)
Mar 27, 2017 0.5000 0.5000 0.5000 0.5000 274 +0.00(+0.00%)
Mar 24, 2017 0.5000 0.5000 0.4800 0.5000 28,650 +0.04(+8.70%)
Mar 23, 2017 0.4800 0.4800 0.4600 0.4600 57,750 -0.04(-8.00%)
Mar 22, 2017 0.5000 0.5000 0.4800 0.5000 14,501 +0.00(+0.00%)
Mar 21, 2017 0.5000 0.5000 0.4800 0.5000 26,270 +0.00(+0.02%)
Mar 20, 2017 0.4800 0.5000 0.4800 0.4999 103,925 -0.00(-0.02%)
Mar 17, 2017 0.5000 0.5000 0.4800 0.5000 14,481 +0.01(+2.04%)
Mar 16, 2017 0.5000 0.5000 0.4800 0.4900 18,300 +0.00(+0.00%)
Mar 15, 2017 0.5000 0.5000 0.4760 0.4900 1,502 -0.00(-0.20%)
Mar 14, 2017 0.4900 0.5000 0.4900 0.4910 44,825 -0.01(-1.80%)
Mar 13, 2017 0.4800 0.5000 0.4800 0.5000 18,250 +0.05(+11.11%)
Mar 10, 2017 0.4800 0.4900 0.4475 0.4500 39,250 -0.01(-2.17%)
Mar 09, 2017 0.4760 0.5050 0.4400 0.4600 99,301 -0.02(-3.36%)
Mar 08, 2017 0.4810 0.5050 0.4760 0.4760 4,547 -0.03(-6.67%)
Mar 07, 2017 0.5100 0.5100 0.4991 0.5100 33,945 +0.00(+0.00%)
Mar 06, 2017 0.5100 0.5100 0.4801 0.5100 6,250 +0.00(+0.00%)
Mar 03, 2017 0.4800 0.5100 0.4760 0.5100 50,200 +0.03(+6.25%)
Mar 02, 2017 0.5050 0.5050 0.4760 0.4800 23,819 -0.00(-0.02%)
Mar 01, 2017 0.4800 0.4920 0.4750 0.4801 22,306 +0.00(+0.02%)
Feb 28, 2017 0.5100 0.5100 0.4780 0.4800 6,985 -0.03(-5.88%)
Feb 27, 2017 0.5100 0.5100 0.4712 0.5100 14,723 +0.00(+0.02%)
Feb 24, 2017 0.4701 0.5099 0.4701 0.5099 13,048 +0.04(+8.12%)
Feb 23, 2017 0.4970 0.5100 0.4621 0.4716 48,216 -0.03(-5.66%)
Feb 22, 2017 0.4900 0.5000 0.4700 0.4999 44,965 -0.01(-1.98%)
Feb 21, 2017 0.4584 0.5100 0.4450 0.5100 62,543 +0.01(+2.00%)
Feb 17, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 16, 2017 0.4701 0.5250 0.4701 0.5100 3,813 -0.01(-2.76%)
Feb 15, 2017 0.5180 0.5290 0.4460 0.5244 47,822 -0.01(-1.05%)
Feb 14, 2017 0.4864 0.5300 0.4861 0.5300 6,663 +0.01(+1.94%)
Feb 13, 2017 0.4995 0.5199 0.4894 0.5199 1,525 -0.01(-1.89%)
Feb 10, 2017 0.4950 0.5300 0.4600 0.5299 25,700 -0.00(-0.02%)
Feb 09, 2017 0.5300 0.5300 0.5200 0.5300 29,839 +0.00(+0.00%)
Feb 08, 2017 0.5200 0.5300 0.4650 0.5300 6,677 +0.01(+1.92%)
Feb 07, 2017 0.5200 0.5200 0.4840 0.5200 8,750 +0.00(+0.12%)
Feb 03, 2017 0.5194 0.5194 0.5194 0 -0.00(-0.12%)
Feb 02, 2017 0.5040 0.5200 0.4541 0.5200 39,149 +0.00(+0.00%)
Feb 01, 2017 0.5200 0.5200 0.5150 0.5200 123,075 +0.00(+0.02%)
Jan 31, 2017 0.4700 0.5199 0.4700 0.5199 38,247 +0.04(+9.36%)
Jan 30, 2017 0.4800 0.4800 0.4330 0.4754 14,016 -0.00(-0.96%)
Jan 27, 2017 0.4600 0.4800 0.4600 0.4800 12,089 +0.03(+6.43%)
Jan 26, 2017 0.5175 0.5300 0.4000 0.4510 109,684 -0.07(-13.27%)
Jan 25, 2017 0.4600 0.5200 0.4600 0.5200 44,666 +0.06(+13.04%)
Jan 24, 2017 0.4800 0.5196 0.4600 0.4600 48,012 -0.04(-8.72%)
Jan 20, 2017 0.5039 0.5039 0.5039 0 -0.02(-4.65%)
Jan 19, 2017 0.5374 0.5400 0.5000 0.5285 15,100 -0.01(-1.21%)
Jan 18, 2017 0.5374 0.5374 0.4827 0.5350 3,600 +0.04(+7.00%)
Jan 17, 2017 0.5010 0.5400 0.4800 0.5000 27,058 -0.00(-0.20%)
Jan 13, 2017 0.5010 0.5010 0.5010 0 -0.02(-3.65%)
Jan 12, 2017 0.5400 0.5650 0.5100 0.5200 62,149 -0.04(-7.14%)
Jan 11, 2017 0.5560 0.5650 0.5400 0.5600 32,036 +0.01(+0.90%)
Jan 10, 2017 0.5700 0.5700 0.5550 0.5550 4,748 -0.01(-1.03%)
Jan 09, 2017 0.5790 0.5850 0.5550 0.5607 45,450 -0.02(-3.15%)
Jan 06, 2017 0.5700 0.5840 0.5200 0.5790 128,054 -0.02(-3.50%)
Jan 05, 2017 0.5897 0.6000 0.5700 0.6000 49,600 +0.01(+1.71%)
Jan 04, 2017 0.5800 0.5900 0.5500 0.5899 45,280 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.